Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 16.56 | 16.58 | 16.26 | 16.28 | 197,594 | -0.29(-1.75%) |
Jan 30, 2024 | 16.70 | 16.74 | 16.38 | 16.57 | 120,741 | -0.18(-1.07%) |
Jan 29, 2024 | 16.97 | 16.97 | 16.61 | 16.75 | 153,641 | -0.35(-2.05%) |
Jan 26, 2024 | 16.58 | 17.16 | 16.58 | 17.10 | 140,998 | +0.32(+1.91%) |
Jan 25, 2024 | 16.84 | 17.00 | 16.70 | 16.78 | 83,824 | -0.12(-0.71%) |
Jan 24, 2024 | 17.31 | 17.61 | 16.87 | 16.90 | 187,526 | -0.17(-1.00%) |
Jan 23, 2024 | 17.11 | 17.31 | 16.86 | 17.07 | 164,311 | -0.09(-0.52%) |
Jan 22, 2024 | 17.42 | 17.55 | 17.11 | 17.16 | 58,311 | -0.17(-0.98%) |
Jan 19, 2024 | 17.00 | 17.46 | 16.69 | 17.33 | 165,244 | +0.26(+1.52%) |
Jan 18, 2024 | 17.70 | 17.70 | 17.02 | 17.07 | 189,111 | -0.67(-3.78%) |
Jan 17, 2024 | 18.05 | 18.07 | 17.55 | 17.74 | 197,851 | -0.60(-3.27%) |
Jan 16, 2024 | 18.16 | 18.41 | 18.10 | 18.34 | 168,840 | +0.19(+1.05%) |
Jan 15, 2024 | 18.00 | 18.24 | 17.98 | 18.15 | 38,266 | +0.22(+1.23%) |
Jan 12, 2024 | 18.26 | 18.37 | 17.52 | 17.93 | 236,579 | -0.14(-0.77%) |
Jan 11, 2024 | 18.09 | 18.09 | 17.34 | 18.07 | 251,432 | -0.12(-0.66%) |
Jan 10, 2024 | 18.73 | 19.30 | 18.16 | 18.19 | 242,484 | -0.71(-3.76%) |
Jan 09, 2024 | 18.48 | 19.05 | 18.45 | 18.90 | 157,417 | +0.08(+0.43%) |
Jan 08, 2024 | 18.15 | 18.87 | 18.15 | 18.82 | 151,219 | +0.51(+2.79%) |
Jan 05, 2024 | 17.73 | 18.38 | 17.67 | 18.31 | 217,722 | +0.62(+3.50%) |
Jan 04, 2024 | 17.45 | 17.71 | 17.40 | 17.69 | 90,022 | +0.15(+0.86%) |
Jan 03, 2024 | 17.25 | 17.69 | 17.25 | 17.54 | 105,123 | +0.04(+0.23%) |
Jan 02, 2024 | 17.78 | 18.13 | 17.33 | 17.50 | 193,915 | -0.35(-1.96%) |
Dec 29, 2023 | 17.85 | 0 | +0.05(+0.28%) | |||
Dec 28, 2023 | 17.71 | 18.02 | 17.71 | 17.80 | 62,134 | +0.01(+0.06%) |
Dec 27, 2023 | 18.15 | 18.32 | 17.74 | 17.79 | 124,736 | -0.36(-1.98%) |
Dec 22, 2023 | 18.15 | 0 | +0.20(+1.11%) | |||
Dec 21, 2023 | 17.85 | 18.27 | 17.85 | 17.95 | 203,852 | +0.19(+1.07%) |
Dec 20, 2023 | 18.02 | 18.44 | 17.64 | 17.76 | 508,922 | -0.36(-1.99%) |
Dec 19, 2023 | 16.14 | 18.22 | 16.14 | 18.12 | 638,021 | +1.99(+12.34%) |
Dec 18, 2023 | 16.31 | 16.31 | 15.78 | 16.13 | 132,718 | +0.12(+0.75%) |
Dec 15, 2023 | 15.89 | 16.09 | 15.56 | 16.01 | 251,375 | +0.12(+0.76%) |
Dec 14, 2023 | 16.08 | 16.35 | 15.79 | 15.89 | 201,840 | +0.09(+0.57%) |
Dec 13, 2023 | 14.75 | 15.85 | 14.63 | 15.80 | 325,394 | +0.85(+5.69%) |
Dec 12, 2023 | 15.05 | 15.05 | 14.76 | 14.95 | 195,817 | -0.25(-1.64%) |
Dec 11, 2023 | 15.42 | 15.43 | 14.92 | 15.20 | 249,728 | -0.35(-2.25%) |
Dec 08, 2023 | 15.60 | 15.80 | 15.26 | 15.55 | 248,911 | -0.24(-1.52%) |
Dec 07, 2023 | 16.49 | 16.63 | 15.75 | 15.79 | 204,068 | -0.67(-4.07%) |
Dec 06, 2023 | 16.72 | 17.00 | 16.44 | 16.46 | 195,435 | -0.21(-1.26%) |
Dec 05, 2023 | 17.03 | 17.08 | 16.66 | 16.67 | 182,087 | -0.51(-2.97%) |
Dec 04, 2023 | 16.50 | 17.44 | 16.50 | 17.18 | 210,008 | +0.34(+2.02%) |
Dec 01, 2023 | 16.10 | 16.91 | 16.10 | 16.84 | 256,038 | +0.79(+4.92%) |
Nov 30, 2023 | 17.41 | 17.41 | 16.05 | 16.05 | 468,297 | -1.23(-7.12%) |
Nov 29, 2023 | 17.55 | 17.65 | 17.22 | 17.28 | 250,616 | -0.08(-0.46%) |
Nov 28, 2023 | 17.54 | 17.59 | 17.30 | 17.36 | 190,898 | -0.16(-0.91%) |
Nov 27, 2023 | 17.51 | 17.76 | 17.44 | 17.52 | 217,110 | +0.04(+0.23%) |
Nov 24, 2023 | 17.46 | 17.62 | 17.34 | 17.48 | 127,444 | +0.23(+1.33%) |
Nov 23, 2023 | 17.31 | 17.78 | 17.24 | 17.25 | 80,813 | -0.03(-0.17%) |
Nov 22, 2023 | 17.14 | 17.68 | 17.14 | 17.28 | 164,213 | -0.01(-0.06%) |
Nov 21, 2023 | 17.18 | 17.42 | 17.18 | 17.29 | 140,607 | +0.03(+0.17%) |
Nov 20, 2023 | 16.78 | 17.45 | 16.78 | 17.26 | 187,973 | +0.38(+2.25%) |
Nov 17, 2023 | 16.65 | 17.00 | 16.48 | 16.88 | 166,042 | +0.34(+2.06%) |
Nov 16, 2023 | 16.96 | 17.08 | 16.36 | 16.54 | 218,063 | -0.44(-2.59%) |
Nov 15, 2023 | 16.37 | 17.11 | 16.37 | 16.98 | 330,423 | +0.67(+4.11%) |
Nov 14, 2023 | 15.99 | 16.43 | 15.81 | 16.31 | 288,971 | +0.74(+4.75%) |
Nov 13, 2023 | 15.35 | 15.74 | 15.31 | 15.57 | 198,659 | +0.06(+0.39%) |
Nov 10, 2023 | 15.72 | 15.72 | 15.40 | 15.51 | 179,546 | -0.13(-0.83%) |
Nov 09, 2023 | 15.88 | 16.03 | 15.57 | 15.64 | 288,802 | -0.31(-1.94%) |
Nov 08, 2023 | 16.07 | 16.30 | 15.94 | 15.95 | 188,609 | -0.30(-1.85%) |
Nov 07, 2023 | 16.54 | 16.69 | 16.23 | 16.25 | 331,831 | -0.35(-2.11%) |
Nov 06, 2023 | 16.14 | 16.71 | 16.10 | 16.60 | 369,256 | +0.38(+2.34%) |
Nov 03, 2023 | 15.77 | 16.62 | 15.76 | 16.22 | 494,489 | +1.28(+8.57%) |
Nov 02, 2023 | 14.79 | 15.27 | 14.69 | 14.94 | 322,567 | +0.39(+2.68%) |